Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.42 | 23.58 | 23.41 | 23.50 | 3,836,501 | +0.10(+0.42%) |
Mar 30, 2017 | 23.45 | 23.51 | 23.39 | 23.40 | 2,999,946 | -0.12(-0.52%) |
Mar 29, 2017 | 23.50 | 23.52 | 23.44 | 23.52 | 6,140,524 | -0.02(-0.10%) |
Mar 28, 2017 | 23.45 | 23.63 | 23.45 | 23.54 | 6,948,705 | +0.16(+0.66%) |
Mar 27, 2017 | 23.28 | 23.40 | 23.23 | 23.39 | 7,941,748 | +0.06(+0.25%) |
Mar 24, 2017 | 23.28 | 23.41 | 23.26 | 23.33 | 9,678,987 | +0.15(+0.63%) |
Mar 23, 2017 | 23.01 | 23.25 | 23.01 | 23.19 | 2,528,629 | +0.11(+0.50%) |
Mar 22, 2017 | 23.01 | 23.11 | 22.99 | 23.07 | 2,323,028 | +0.01(+0.04%) |
Mar 21, 2017 | 23.41 | 23.43 | 23.03 | 23.06 | 4,888,424 | -0.11(-0.48%) |
Mar 20, 2017 | 23.24 | 23.28 | 23.13 | 23.17 | 1,880,386 | -0.04(-0.19%) |
Mar 17, 2017 | 23.26 | 23.32 | 23.21 | 23.22 | 6,944,166 | -0.07(-0.28%) |
Mar 16, 2017 | 23.22 | 23.32 | 23.15 | 23.28 | 5,670,305 | +0.18(+0.78%) |
Mar 15, 2017 | 22.80 | 23.13 | 22.80 | 23.10 | 4,643,942 | +0.29(+1.29%) |
Mar 14, 2017 | 22.86 | 22.88 | 22.79 | 22.81 | 5,469,942 | -0.12(-0.53%) |
Mar 13, 2017 | 22.90 | 22.96 | 22.90 | 22.93 | 5,089,331 | +0.01(+0.04%) |
Mar 10, 2017 | 22.88 | 22.94 | 22.79 | 22.92 | 5,343,096 | +0.21(+0.94%) |
Mar 09, 2017 | 22.71 | 22.78 | 22.65 | 22.71 | 3,345,176 | +0.15(+0.65%) |
Mar 08, 2017 | 22.67 | 22.71 | 22.54 | 22.56 | 1,677,205 | -0.09(-0.40%) |
Mar 07, 2017 | 22.65 | 22.72 | 22.61 | 22.65 | 4,793,390 | -0.09(-0.40%) |
Mar 06, 2017 | 22.76 | 22.76 | 22.65 | 22.74 | 2,027,458 | -0.13(-0.57%) |
Mar 03, 2017 | 22.75 | 22.89 | 22.69 | 22.87 | 3,125,670 | +0.19(+0.83%) |
Mar 02, 2017 | 22.71 | 22.76 | 22.68 | 22.69 | 3,444,841 | -0.12(-0.54%) |
Mar 01, 2017 | 22.70 | 22.88 | 22.69 | 22.81 | 4,591,656 | +0.32(+1.42%) |
Feb 28, 2017 | 22.50 | 22.60 | 22.47 | 22.49 | 4,240,401 | -0.04(-0.18%) |
Feb 27, 2017 | 22.46 | 22.57 | 22.44 | 22.53 | 4,931,175 | +0.07(+0.33%) |
Feb 24, 2017 | 22.33 | 22.47 | 22.32 | 22.46 | 4,697,262 | -0.26(-1.15%) |
Feb 23, 2017 | 22.77 | 22.78 | 22.65 | 22.72 | 5,271,529 | -0.05(-0.22%) |
Feb 22, 2017 | 22.62 | 22.79 | 22.61 | 22.77 | 5,210,774 | +0.07(+0.29%) |
Feb 21, 2017 | 22.54 | 22.72 | 22.54 | 22.70 | 3,869,169 | +0.20(+0.87%) |
Feb 17, 2017 | 22.51 | 22.51 | 22.51 | 0 | -0.08(-0.36%) | |
Feb 16, 2017 | 22.51 | 22.61 | 22.49 | 22.59 | 5,971,968 | +0.12(+0.55%) |
Feb 15, 2017 | 22.25 | 22.48 | 22.24 | 22.47 | 3,549,148 | +0.04(+0.18%) |
Feb 14, 2017 | 22.43 | 22.45 | 22.33 | 22.43 | 2,794,141 | +0.01(+0.04%) |
Feb 13, 2017 | 22.51 | 22.52 | 22.42 | 22.42 | 1,961,480 | +0.10(+0.44%) |
Feb 10, 2017 | 22.25 | 22.35 | 22.24 | 22.32 | 1,809,172 | +0.02(+0.07%) |
Feb 09, 2017 | 22.26 | 22.35 | 22.25 | 22.30 | 2,278,671 | +0.09(+0.40%) |
Feb 08, 2017 | 22.12 | 22.23 | 22.09 | 22.21 | 4,747,200 | +0.00(+0.00%) |
Feb 07, 2017 | 22.23 | 22.25 | 22.16 | 22.21 | 6,964,384 | -0.03(-0.15%) |
Feb 06, 2017 | 22.22 | 22.28 | 22.13 | 22.25 | 4,730,431 | -0.35(-1.56%) |
Feb 03, 2017 | 22.56 | 22.61 | 22.50 | 22.60 | 2,171,772 | +0.05(+0.22%) |
Feb 02, 2017 | 22.58 | 22.63 | 22.50 | 22.55 | 1,369,216 | -0.01(-0.04%) |
Feb 01, 2017 | 22.64 | 22.65 | 22.49 | 22.56 | 10,963,215 | +0.07(+0.33%) |
Jan 31, 2017 | 22.61 | 22.63 | 22.38 | 22.48 | 4,861,749 | -0.04(-0.18%) |
Jan 30, 2017 | 22.42 | 22.52 | 22.34 | 22.52 | 4,008,960 | -0.18(-0.79%) |
Jan 27, 2017 | 22.72 | 22.74 | 22.66 | 22.70 | 1,276,083 | +0.00(+0.00%) |
Jan 26, 2017 | 22.71 | 22.74 | 22.65 | 22.70 | 1,674,234 | -0.11(-0.47%) |
Jan 25, 2017 | 22.72 | 22.83 | 22.70 | 22.81 | 4,177,111 | +0.37(+1.64%) |
Jan 24, 2017 | 22.35 | 22.47 | 22.35 | 22.44 | 1,394,899 | +0.09(+0.40%) |
Jan 23, 2017 | 22.31 | 22.37 | 22.25 | 22.35 | 2,273,343 | +0.03(+0.15%) |
Jan 20, 2017 | 22.25 | 22.33 | 22.24 | 22.32 | 2,234,484 | +0.16(+0.70%) |
Jan 19, 2017 | 22.16 | 22.18 | 22.09 | 22.16 | 2,013,543 | -0.05(-0.22%) |
Jan 18, 2017 | 22.18 | 22.28 | 22.16 | 22.21 | 2,372,766 | +0.00(+0.00%) |
Jan 17, 2017 | 22.20 | 22.25 | 22.16 | 22.21 | 7,687,706 | +0.05(+0.22%) |
Jan 13, 2017 | 22.16 | 22.16 | 22.16 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 22.11 | 22.14 | 22.02 | 22.06 | 4,074,902 | -0.07(-0.33%) |
Jan 11, 2017 | 21.87 | 22.16 | 21.87 | 22.13 | 8,006,494 | +0.21(+0.97%) |
Jan 10, 2017 | 21.97 | 22.04 | 21.91 | 21.92 | 4,279,418 | -0.01(-0.04%) |
Jan 09, 2017 | 21.83 | 21.97 | 21.82 | 21.93 | 1,462,815 | -0.02(-0.11%) |
Jan 06, 2017 | 21.91 | 22.01 | 21.91 | 21.95 | 1,564,252 | -0.07(-0.33%) |
Jan 05, 2017 | 21.89 | 22.07 | 21.89 | 22.02 | 5,693,827 | +0.24(+1.09%) |
Jan 04, 2017 | 21.67 | 21.80 | 21.66 | 21.79 | 3,252,259 | +0.13(+0.60%) |